Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.89 | 72.95 | 71.89 | 72.77 | 311,561 | +0.97(+1.35%) |
Jul 30, 2018 | 71.84 | 72.29 | 71.05 | 71.80 | 460,163 | -0.04(-0.06%) |
Jul 27, 2018 | 72.77 | 72.95 | 71.67 | 71.84 | 171,198 | -0.88(-1.21%) |
Jul 26, 2018 | 73.21 | 72.33 | 72.73 | 117,385 | +0.22(+0.30%) | |
Jul 25, 2018 | 72.64 | 73.04 | 72.02 | 72.51 | 247,637 | -0.13(-0.18%) |
Jul 24, 2018 | 72.73 | 73.48 | 72.46 | 72.64 | 273,331 | +0.22(+0.30%) |
Jul 23, 2018 | 73.74 | 73.79 | 72.29 | 72.42 | 250,588 | -1.19(-1.62%) |
Jul 20, 2018 | 73.43 | 74.18 | 73.15 | 73.61 | 323,988 | +0.00(+0.00%) |
Jul 19, 2018 | 73.12 | 73.83 | 72.95 | 73.61 | 169,927 | +0.35(+0.48%) |
Jul 18, 2018 | 72.90 | 73.30 | 72.48 | 73.26 | 165,937 | +0.09(+0.12%) |
Jul 17, 2018 | 73.52 | 73.83 | 72.86 | 73.17 | 206,848 | -0.40(-0.54%) |
Jul 16, 2018 | 74.84 | 75.02 | 73.08 | 73.56 | 194,590 | -1.24(-1.65%) |
Jul 13, 2018 | 75.07 | 75.37 | 74.62 | 74.80 | 175,739 | -0.35(-0.47%) |
Jul 12, 2018 | 75.07 | 75.15 | 74.27 | 75.15 | 174,831 | +0.62(+0.83%) |
Jul 11, 2018 | 74.84 | 75.46 | 74.49 | 74.54 | 158,885 | -0.62(-0.82%) |
Jul 10, 2018 | 75.24 | 75.33 | 74.09 | 75.15 | 249,971 | -0.04(-0.06%) |
Jul 09, 2018 | 74.63 | 75.46 | 74.49 | 75.20 | 240,452 | +1.19(+1.60%) |
Jul 06, 2018 | 72.96 | 74.41 | 72.74 | 74.01 | 252,316 | +0.75(+1.02%) |
Jul 05, 2018 | 71.37 | 73.26 | 71.29 | 73.26 | 338,861 | +1.98(+2.77%) |
Jul 03, 2018 | 71.29 | 71.29 | 71.29 | 0 | -0.79(-1.10%) | |
Jul 02, 2018 | 70.80 | 72.12 | 70.76 | 72.08 | 193,007 | +0.97(+1.36%) |
Jun 29, 2018 | 72.08 | 71.11 | 71.11 | 285,366 | -0.26(-0.37%) | |
Jun 28, 2018 | 70.93 | 71.59 | 70.58 | 71.37 | 181,240 | +0.31(+0.43%) |
Jun 27, 2018 | 72.25 | 72.43 | 70.89 | 71.07 | 329,276 | -1.14(-1.58%) |
Jun 26, 2018 | 72.12 | 72.69 | 71.90 | 72.21 | 227,390 | +0.26(+0.37%) |
Jun 25, 2018 | 73.40 | 73.75 | 71.68 | 71.95 | 299,345 | -1.80(-2.44%) |
Jun 22, 2018 | 74.06 | 74.16 | 73.04 | 73.75 | 760,530 | -0.04(-0.06%) |
Jun 21, 2018 | 74.41 | 74.71 | 73.48 | 73.79 | 413,650 | -0.70(-0.94%) |
Jun 20, 2018 | 74.54 | 74.63 | 74.19 | 74.49 | 171,629 | +0.00(+0.00%) |
Jun 19, 2018 | 74.10 | 74.49 | 73.13 | 74.49 | 254,972 | +0.00(+0.00%) |
Jun 18, 2018 | 74.49 | 74.93 | 73.88 | 74.49 | 229,218 | -0.57(-0.76%) |
Jun 15, 2018 | 75.15 | 74.98 | 75.07 | 475,624 | +0.09(+0.12%) | |
Jun 14, 2018 | 74.06 | 74.98 | 73.95 | 74.98 | 295,922 | +1.27(+1.73%) |
Jun 13, 2018 | 74.19 | 74.71 | 73.35 | 73.70 | 247,977 | -0.13(-0.18%) |
Jun 12, 2018 | 73.40 | 73.84 | 73.02 | 73.84 | 468,241 | +1.23(+1.69%) |
Jun 11, 2018 | 72.12 | 73.44 | 72.12 | 72.60 | 168,970 | +0.26(+0.36%) |
Jun 08, 2018 | 72.17 | 72.52 | 71.86 | 72.34 | 184,034 | +0.26(+0.37%) |
Jun 07, 2018 | 72.21 | 72.38 | 71.46 | 72.08 | 147,166 | -0.18(-0.24%) |
Jun 06, 2018 | 71.68 | 72.25 | 71.11 | 72.25 | 286,100 | +0.66(+0.92%) |
Jun 05, 2018 | 71.37 | 71.99 | 71.11 | 71.59 | 602,650 | +0.13(+0.18%) |
Jun 04, 2018 | 70.63 | 71.59 | 70.10 | 71.46 | 366,111 | +1.01(+1.43%) |
Jun 01, 2018 | 69.66 | 70.67 | 69.57 | 70.45 | 155,015 | +1.14(+1.65%) |
May 31, 2018 | 70.76 | 70.93 | 68.91 | 69.31 | 242,852 | -1.45(-2.05%) |
May 30, 2018 | 70.63 | 71.07 | 70.23 | 70.76 | 342,984 | +0.53(+0.75%) |
May 29, 2018 | 69.57 | 71.15 | 69.48 | 70.23 | 266,438 | +0.13(+0.19%) |
May 25, 2018 | 70.10 | 70.10 | 70.10 | 0 | +0.48(+0.69%) | |
May 24, 2018 | 70.10 | 70.10 | 69.53 | 69.62 | 295,145 | -0.35(-0.50%) |
May 23, 2018 | 69.13 | 70.01 | 68.69 | 69.97 | 180,611 | +0.79(+1.14%) |
May 22, 2018 | 70.14 | 70.23 | 69.04 | 69.18 | 183,012 | -0.53(-0.76%) |
May 21, 2018 | 69.75 | 70.15 | 69.22 | 69.70 | 529,091 | +0.04(+0.06%) |
May 18, 2018 | 70.10 | 70.45 | 69.57 | 69.66 | 271,306 | -0.31(-0.44%) |
May 17, 2018 | 70.01 | 70.76 | 69.66 | 69.97 | 249,162 | +0.00(+0.00%) |
May 16, 2018 | 69.92 | 70.23 | 69.62 | 69.97 | 237,270 | +0.31(+0.44%) |
May 15, 2018 | 69.40 | 69.79 | 68.61 | 69.66 | 220,690 | -0.18(-0.25%) |
May 14, 2018 | 70.01 | 70.10 | 69.18 | 69.84 | 222,636 | +0.13(+0.19%) |
May 11, 2018 | 70.10 | 70.58 | 69.62 | 69.70 | 249,996 | -0.44(-0.63%) |
May 10, 2018 | 69.70 | 71.04 | 69.66 | 70.14 | 364,988 | +0.26(+0.38%) |
May 09, 2018 | 69.18 | 70.01 | 68.30 | 69.88 | 381,164 | +0.88(+1.27%) |
May 08, 2018 | 68.17 | 69.18 | 67.73 | 69.00 | 275,678 | +1.23(+1.82%) |
May 07, 2018 | 66.45 | 68.08 | 66.19 | 67.77 | 479,166 | +1.41(+2.12%) |
May 04, 2018 | 65.62 | 66.94 | 65.40 | 66.36 | 209,624 | +0.48(+0.73%) |
May 03, 2018 | 66.63 | 67.02 | 65.13 | 65.88 | 268,969 | -1.14(-1.70%) |
May 02, 2018 | 66.50 | 67.33 | 66.19 | 67.02 | 358,896 | +0.62(+0.93%) |